Options Chain for ROKU INC COM CL A (ROKU) - $68.71 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.75 | 30.60 | 22.40 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 22.40 | 24.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 17.90 | 19.55 | 21.25 | 0.00 | 0.00% | 0 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 15.30 | 18.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 53.00 | 14.70 | 16.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 13.80 | 16.15 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 12.90 | 14.75 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.98 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 11.80 | 13.60 | 16.45 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.98 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 10.90 | 12.65 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 58.00 | 9.65 | 12.10 | % | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 8.40 | 11.00 | 9.38 | % | 1 | 0 | 1.10 | 0.95 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 60.00 | 8.30 | 9.65 | 6.70 | -2.83 | -29.70% | 16 | 53 | 0.93 | 0.93 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 7.40 | 8.25 | 12.02 | 0.00 | 0.00% | 0 | 143 | 0.77 | 0.92 | 0.03 | -0.06 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 5.90 | 7.90 | 5.00 | -11.25 | -69.24% | 2 | 33 | 0.84 | 0.91 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 5.15 | 7.20 | 4.15 | -10.05 | -70.78% | 7 | 105 | 0.45 | 0.89 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 4.15 | 5.40 | 4.35 | -4.86 | -52.77% | 44 | 169 | 0.43 | 0.86 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 3.90 | 5.05 | 3.75 | -2.90 | -43.61% | 27 | 58 | 0.49 | 0.81 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 3.40 | 3.80 | 3.80 | -4.80 | -55.82% | 188 | 33 | 0.45 | 0.75 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 2.77 | 3.05 | 3.05 | -4.27 | -58.34% | 176 | 15 | 0.44 | 0.67 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 2.26 | 2.44 | 2.43 | -3.35 | -57.96% | 295 | 125 | 0.44 | 0.59 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 1.72 | 1.91 | 1.83 | -3.79 | -67.44% | 510 | 60 | 0.45 | 0.51 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 1.31 | 1.44 | 1.43 | -3.54 | -71.23% | 1,344 | 150 | 0.44 | 0.43 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 0.98 | 1.11 | 1.12 | -2.98 | -72.69% | 379 | 96 | 0.45 | 0.36 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 0.71 | 0.84 | 0.81 | -3.19 | -79.75% | 1,525 | 1,109 | 0.45 | 0.29 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 0.51 | 0.62 | 0.60 | -1.85 | -75.51% | 149 | 91 | 0.46 | 0.23 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 0.36 | 0.45 | 0.49 | -2.21 | -81.86% | 248 | 1,074 | 0.46 | 0.19 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.29 | 0.33 | 0.32 | -1.08 | -77.15% | 569 | 1,404 | 0.46 | 0.15 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 0.11 | 0.24 | 0.20 | -1.20 | -85.72% | 94 | 183 | 0.47 | 0.11 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 0.15 | 0.18 | 0.12 | -0.68 | -85.00% | 67 | 340 | 0.48 | 0.09 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 0.10 | 0.14 | 0.15 | -0.81 | -84.38% | 14 | 299 | 0.48 | 0.07 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 0.06 | 0.37 | 0.10 | -0.41 | -80.40% | 56 | 113 | 0.55 | 0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | -0.31 | -79.49% | 242 | 1,065 | 0.51 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 0.02 | 0.30 | 0.10 | -0.22 | -68.75% | 14 | 134 | 0.68 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 0.02 | 0.15 | 0.05 | -0.19 | -79.17% | 5 | 108 | 0.62 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 0.02 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 388 | 0.96 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 0.01 | 0.36 | 0.15 | 0.00 | 0.00% | 1 | 84 | 0.63 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | -0.10 | -76.93% | 341 | 244 | 0.58 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 0.01 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 87.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 88.00 | 0.00 | 0.33 | 0.04 | -0.04 | -50.00% | 1 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 89.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.01 | 0.32 | 0.03 | -0.06 | -66.67% | 5 | 132 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 91.00 | 0.00 | 0.34 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 92.00 | 0.00 | 1.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 93.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 94.00 | 0.00 | 1.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 2 | 455 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 96.00 | 0.00 | 1.47 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 97.00 | 0.00 | 1.47 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 98.00 | 0.00 | 1.37 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 139 | 1.15 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 53.00 | 0.00 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 283 | 0.69 | -0.02 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 0.02 | 0.10 | 0.10 | % | 1 | 0 | 0.65 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 57.00 | 0.02 | 0.20 | 0.09 | +0.06 | +200.00% | 5 | 4 | 0.67 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 0.03 | 0.41 | 0.12 | +0.05 | +71.43% | 216 | 8 | 0.74 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 0.04 | 0.33 | 0.09 | +0.06 | +200.00% | 13 | 39 | 0.65 | -0.05 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.09 | 0.28 | 0.15 | +0.11 | +275.00% | 188 | 311 | 0.55 | -0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.13 | 0.17 | 0.18 | +0.16 | +800.00% | 28 | 91 | 0.52 | -0.08 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.19 | 0.29 | 0.25 | +0.20 | +400.00% | 141 | 62 | 0.50 | -0.09 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.27 | 0.32 | 0.31 | +0.24 | +342.86% | 209 | 138 | 0.48 | -0.11 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.38 | 0.49 | 0.50 | +0.43 | +614.29% | 66 | 62 | 0.47 | -0.14 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.57 | 0.72 | 0.56 | +0.48 | +600.00% | 479 | 228 | 0.47 | -0.19 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.79 | 1.00 | 0.87 | +0.71 | +443.75% | 67 | 324 | 0.46 | -0.25 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 1.15 | 1.20 | 1.20 | +1.02 | +566.67% | 1,058 | 65 | 0.46 | -0.33 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 1.50 | 1.71 | 1.54 | +1.26 | +450.00% | 450 | 1,607 | 0.46 | -0.41 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 1.97 | 2.21 | 2.05 | +1.59 | +345.66% | 27 | 88 | 0.46 | -0.49 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 2.55 | 2.86 | 3.20 | +2.57 | +407.94% | 327 | 370 | 0.46 | -0.57 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 3.20 | 3.50 | 3.42 | +2.73 | +395.66% | 54 | 143 | 0.46 | -0.64 | 0.07 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 3.80 | 4.30 | 4.98 | +3.92 | +369.82% | 30 | 139 | 0.46 | -0.71 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 4.65 | 5.75 | 5.42 | +3.88 | +251.95% | 36 | 62 | 0.46 | -0.77 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 5.50 | 6.70 | 5.67 | +3.65 | +180.70% | 8 | 47 | 0.47 | -0.81 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 6.05 | 7.55 | 7.69 | +5.52 | +254.38% | 10 | 106 | 0.51 | -0.85 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 6.85 | 8.60 | 8.21 | +5.29 | +181.17% | 26 | 71 | 0.58 | -0.89 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 7.65 | 9.15 | 3.25 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.91 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 8.65 | 10.35 | 6.40 | 0.00 | 0.00% | 0 | 29 | 0.88 | -0.93 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 9.65 | 11.40 | 4.15 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.95 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 10.75 | 12.30 | 13.75 | +9.70 | +239.51% | 80 | 19 | 0.80 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 11.85 | 13.15 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.97 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 12.00 | 14.55 | 20.00 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.98 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 13.65 | 15.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.99 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 14.50 | 16.30 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 15.60 | 17.15 | 13.40 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.99 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 16.85 | 18.15 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 87.00 | 17.45 | 19.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 88.00 | 18.70 | 20.15 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 89.00 | 20.05 | 21.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 20.80 | 22.05 | 17.90 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 91.00 | 21.60 | 23.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 92.00 | 22.65 | 24.25 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 93.00 | 23.65 | 25.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 94.00 | 23.50 | 27.35 | 26.10 | % | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 95.00 | 24.55 | 28.25 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 96.00 | 25.55 | 29.25 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 97.00 | 26.50 | 30.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 98.00 | 27.55 | 31.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 29.45 | 33.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 34.50 | 38.35 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |